Independent Bk Cp (NQ: IBCP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.01	18.18	17.82	18.17	116,594	+0.02(+0.10%)
May 27, 2022	17.74	18.25	17.68	18.15	93,728	+0.50(+2.86%)
May 26, 2022	17.69	17.88	17.62	17.64	70,374	+0.13(+0.73%)
May 25, 2022	17.50	17.82	17.38	17.51	42,965	-0.13(-0.73%)
May 24, 2022	17.30	17.98	17.14	17.64	86,260	+0.20(+1.16%)
May 23, 2022	17.58	18.31	17.37	17.44	60,664	+0.17(+0.96%)
May 20, 2022	17.15	17.34	16.87	17.28	82,183	+0.17(+1.02%)
May 19, 2022	17.28	17.48	17.08	17.10	85,134	-0.44(-2.51%)
May 18, 2022	17.82	17.96	17.40	17.54	76,459	-0.50(-2.75%)
May 17, 2022	17.77	18.09	17.77	18.04	101,100	+0.50(+2.88%)
May 16, 2022	17.49	17.64	17.29	17.53	68,513	+0.01(+0.05%)
May 13, 2022	17.68	17.77	17.40	17.52	73,147	-0.09(-0.52%)
May 12, 2022	17.65	17.80	17.24	17.62	79,778	-0.06(-0.36%)
May 11, 2022	17.78	17.99	17.56	17.68	66,036	+0.08(+0.47%)
May 10, 2022	18.02	18.16	17.40	17.60	183,879	-0.31(-1.74%)
May 09, 2022	17.74	18.11	17.72	17.91	75,541	+0.06(+0.36%)
May 06, 2022	18.19	18.29	17.63	17.84	124,797	-0.31(-1.72%)
May 05, 2022	18.50	18.92	17.62	18.16	70,379	-0.57(-3.04%)
May 04, 2022	18.41	18.76	18.19	18.73	68,916	+0.48(+2.61%)
May 03, 2022	18.05	18.38	17.89	18.25	77,848	+0.12(+0.65%)
May 02, 2022	17.90	18.19	17.77	18.13	112,265	+0.23(+1.27%)
Apr 29, 2022	18.48	18.48	17.87	17.90	124,777	-0.56(-3.05%)
Apr 28, 2022	18.71	18.71	18.19	18.47	103,405	-0.14(-0.73%)
Apr 27, 2022	18.73	18.89	18.51	18.60	123,066	-0.05(-0.24%)
Apr 26, 2022	19.36	19.44	18.58	18.65	155,910	-0.73(-3.79%)
Apr 25, 2022	19.37	19.57	19.01	19.38	236,340	-0.15(-0.74%)
Apr 22, 2022	19.75	19.87	19.50	19.53	62,747	-0.37(-1.87%)
Apr 21, 2022	20.17	20.49	19.84	19.90	54,977	-0.12(-0.59%)
Apr 20, 2022	19.83	20.15	19.74	20.02	49,661	+0.24(+1.24%)
Apr 19, 2022	19.26	19.84	19.26	19.77	71,231	+0.55(+2.88%)
Apr 18, 2022	19.07	19.36	18.99	19.22	55,270	+0.05(+0.24%)
Apr 14, 2022	19.64	19.84	19.12	19.17	93,767	-0.31(-1.58%)
Apr 13, 2022	18.99	19.51	18.99	19.48	62,477	+0.34(+1.75%)
Apr 12, 2022	19.38	19.77	19.11	19.15	59,307	-0.18(-0.94%)
Apr 11, 2022	19.17	19.55	19.17	19.33	76,326	+0.13(+0.66%)
Apr 08, 2022	19.39	19.48	19.18	19.20	58,004	-0.08(-0.42%)
Apr 07, 2022	19.60	19.84	19.22	19.28	57,869	-0.26(-1.35%)
Apr 06, 2022	19.93	20.14	19.45	19.55	136,339	-0.21(-1.06%)
Apr 05, 2022	19.91	20.17	19.75	19.75	148,355	-0.21(-1.04%)
Apr 04, 2022	20.14	20.14	19.65	19.96	79,532	-0.15(-0.77%)
Apr 01, 2022	19.96	20.23	19.96	20.12	103,018	+0.16(+0.82%)
Mar 31, 2022	20.66	20.74	19.84	19.95	352,361	-0.49(-2.40%)
Mar 30, 2022	21.06	21.16	20.36	20.44	124,412	-0.60(-2.84%)
Mar 29, 2022	20.96	21.26	20.82	21.04	94,504	+0.22(+1.05%)
Mar 28, 2022	21.05	21.05	20.60	20.82	60,869	-0.22(-1.03%)
Mar 25, 2022	20.64	21.11	20.64	21.04	56,476	+0.23(+1.09%)
Mar 24, 2022	20.84	21.31	20.68	20.82	53,554	+0.09(+0.44%)
Mar 23, 2022	21.11	21.36	20.71	20.72	90,636	-0.54(-2.52%)
Mar 22, 2022	21.21	21.36	21.10	21.26	72,274	+0.31(+1.47%)
Mar 21, 2022	21.21	21.27	20.83	20.95	79,314	-0.10(-0.47%)
Mar 18, 2022	21.31	21.31	20.77	21.05	149,376	-0.29(-1.36%)
Mar 17, 2022	21.39	21.51	21.11	21.34	59,510	-0.10(-0.47%)
Mar 16, 2022	21.43	21.60	21.27	21.44	68,032	+0.17(+0.81%)
Mar 15, 2022	21.69	21.79	21.12	21.27	48,175	-0.27(-1.26%)
Mar 14, 2022	21.56	21.76	21.36	21.54	64,415	+0.31(+1.45%)
Mar 11, 2022	21.25	21.46	21.04	21.23	71,477	+0.17(+0.82%)
Mar 10, 2022	20.74	21.27	20.74	21.06	46,407	+0.05(+0.26%)
Mar 09, 2022	21.11	21.30	20.77	21.01	125,711	+0.35(+1.71%)
Mar 08, 2022	20.62	21.10	20.55	20.65	93,483	+0.13(+0.62%)
Mar 07, 2022	21.08	21.17	20.52	20.52	67,102	-0.59(-2.79%)
Mar 04, 2022	21.33	21.33	20.93	21.11	61,651	-0.51(-2.35%)
Mar 03, 2022	21.58	21.67	20.98	21.62	50,867	+0.06(+0.29%)
Mar 02, 2022	20.87	21.65	20.87	21.56	65,664	+0.83(+4.03%)